6137 小池酸素工業(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	2,340	2,389	2,340	2,389	300	477.80
2020-12-29	2,330	2,342	2,317	2,342	500	468.40
2020-12-28	2,370	2,411	2,330	2,360	3,000	472
2020-12-25	2,387	2,387	2,340	2,340	4,000	468
2020-12-24	2,380	2,398	2,366	2,388	3,700	477.60
2020-12-23	2,370	2,430	2,350	2,409	4,400	481.80
2020-12-22	2,414	2,418	2,356	2,370	2,800	474
2020-12-21	2,460	2,461	2,413	2,421	2,600	484.20
2020-12-18	2,463	2,517	2,463	2,490	1,800	498
2020-12-17	2,550	2,550	2,475	2,475	4,400	495
2020-12-16	2,650	2,650	2,511	2,539	6,600	507.80
2020-12-15	2,738	2,738	2,530	2,590	7,100	518
2020-12-14	2,752	3,220	2,714	2,829	48,900	565.80
2020-12-11	2,397	2,805	2,397	2,724	7,400	544.80
2020-12-10	2,415	2,415	2,390	2,397	700	479.40
2020-12-09	2,420	2,425	2,384	2,423	1,200	484.60
2020-12-08	2,372	2,390	2,371	2,381	500	476.20
2020-12-07	2,405	2,428	2,350	2,400	3,200	480
2020-12-04	2,360	2,400	2,360	2,381	2,900	476.20
2020-12-03	2,320	2,350	2,320	2,350	600	470
2020-12-02	2,308	2,330	2,308	2,330	400	466
2020-12-01	2,290	2,329	2,278	2,278	700	455.60
2020-11-30	2,287	2,290	2,287	2,290	200	458
2020-11-27	2,310	2,310	2,295	2,295	300	459
2020-11-26	2,282	2,310	2,282	2,310	200	462
2020-11-25	2,330	2,330	2,329	2,329	1,100	465.80
2020-11-24	2,330	2,330	2,315	2,328	3,000	465.60
2020-11-20	2,337	2,337	2,310	2,335	1,700	467
2020-11-19	2,304	2,337	2,304	2,337	800	467.40
2020-11-18	2,309	2,309	2,304	2,304	300	460.80
2020-11-17	2,350	2,359	2,276	2,359	800	471.80
2020-11-16	2,330	2,350	2,330	2,350	200	470
2020-11-13	2,299	2,320	2,294	2,320	400	464
2020-11-12	2,270	2,300	2,270	2,300	500	460
2020-11-11	2,390	2,390	2,290	2,320	1,400	464
2020-11-10	2,398	2,398	2,398	2,398	300	479.60
2020-11-09	2,290	2,349	2,290	2,349	800	469.80
2020-11-06	2,251	2,251	2,251	2,251	500	450.20
2020-11-05	2,251	2,280	2,251	2,280	400	456
2020-11-04	2,298	2,298	2,248	2,248	300	449.60
2020-11-02	2,319	2,319	2,305	2,305	300	461
2020-10-30	2,328	2,328	2,306	2,306	200	461.20
2020-10-29	2,364	2,364	2,364	2,364	100	472.80
2020-10-28	-	-	-	2,315	-	463
2020-10-27	-	-	-	2,315	-	463
2020-10-26	2,396	2,396	2,315	2,315	400	463
2020-10-23	2,400	2,400	2,400	2,400	2,800	480
2020-10-22	2,350	2,379	2,350	2,379	1,000	475.80
2020-10-21	-	-	-	2,370	-	474
2020-10-20	2,350	2,370	2,334	2,370	800	474
2020-10-19	-	-	-	2,301	-	460.20
2020-10-16	-	-	-	2,301	-	460.20
2020-10-15	-	-	-	2,301	-	460.20
2020-10-14	2,301	2,301	2,299	2,301	400	460.20
2020-10-13	2,351	2,351	2,249	2,351	1,400	470.20
2020-10-12	2,351	2,351	2,351	2,351	300	470.20
2020-10-09	2,368	2,368	2,348	2,351	500	470.20
2020-10-08	2,377	2,380	2,358	2,368	1,000	473.60
2020-10-07	2,391	2,391	2,356	2,356	200	471.20
2020-10-06	2,346	2,346	2,341	2,341	200	468.20
2020-10-05	-	-	-	2,350	-	470
2020-10-02	-	-	-	2,350	-	470
2020-09-30	-	-	-	2,350	-	470
2020-09-29	-	-	-	2,350	-	470
2020-09-28	-	-	-	2,350	-	470
2020-09-25	2,430	2,449	2,332	2,350	1,300	470
2020-09-24	2,380	2,380	2,380	2,380	100	476
2020-09-23	2,407	2,407	2,320	2,320	2,100	464
2020-09-18	2,399	2,418	2,399	2,418	1,000	483.60
2020-09-17	2,400	2,400	2,363	2,398	1,100	479.60
2020-09-16	2,365	2,367	2,365	2,367	200	473.40
2020-09-15	2,380	2,380	2,365	2,365	300	473
2020-09-14	2,352	2,364	2,352	2,364	400	472.80
2020-09-11	-	-	-	2,324	-	464.80
2020-09-10	2,371	2,371	2,277	2,324	800	464.80
2020-09-09	2,272	2,272	2,271	2,271	600	454.20
2020-09-08	2,300	2,331	2,272	2,272	800	454.40
2020-09-07	2,251	2,338	2,251	2,338	300	467.60
2020-09-04	2,280	2,280	2,280	2,280	100	456
2020-09-03	2,284	2,384	2,284	2,330	800	466
2020-09-02	2,363	2,363	2,284	2,284	600	456.80
2020-09-01	2,319	2,330	2,319	2,330	300	466
2020-08-31	2,299	2,340	2,299	2,340	500	468
2020-08-28	-	-	-	2,349	-	469.80
2020-08-27	-	-	-	2,349	-	469.80
2020-08-26	-	-	-	2,349	-	469.80
2020-08-25	2,459	2,459	2,349	2,349	1,100	469.80
2020-08-24	2,399	2,409	2,385	2,409	2,900	481.80
2020-08-21	2,345	2,380	2,325	2,380	1,900	476
2020-08-20	2,315	2,345	2,315	2,345	400	469
2020-08-19	2,306	2,306	2,306	2,306	100	461.20
2020-08-18	-	-	-	2,152	-	430.40
2020-08-17	-	-	-	2,152	-	430.40
2020-08-14	-	-	-	2,150	-	430
2020-08-13	-	-	-	2,150	-	430
2020-08-12	2,124	2,150	2,124	2,150	600	430
2020-08-11	2,200	2,200	2,173	2,174	700	434.80
2020-08-07	-	-	-	2,198	-	439.60
2020-08-06	2,266	2,266	2,197	2,198	600	439.60
2020-08-05	2,267	2,267	2,198	2,266	400	453.20
2020-08-04	-	-	-	2,317	-	463.40
2020-08-03	-	-	-	2,317	-	463.40
2020-07-31	-	-	-	2,317	-	463.40
2020-07-30	-	-	-	2,317	-	463.40
2020-07-29	-	-	-	2,317	-	463.40
2020-07-28	-	-	-	2,317	-	463.40
2020-07-27	2,345	2,345	2,317	2,317	8,900	463.40
2020-07-22	2,322	2,354	2,295	2,295	5,600	459
2020-07-21	2,247	2,294	2,247	2,294	800	458.80
2020-07-20	2,176	2,249	2,176	2,244	1,100	448.80
2020-07-17	2,221	2,240	2,176	2,176	2,000	435.20
2020-07-16	2,180	2,240	2,180	2,240	1,000	448
2020-07-15	2,150	2,150	2,115	2,137	2,100	427.40
2020-07-14	2,200	2,200	2,200	2,200	600	440
2020-07-13	2,047	2,100	2,046	2,100	300	420
2020-07-10	2,080	2,080	2,031	2,031	1,800	406.20
2020-07-09	2,051	2,070	2,040	2,058	1,100	411.60
2020-07-08	2,030	2,066	2,030	2,050	800	410
2020-07-07	2,048	2,115	2,048	2,066	700	413.20
2020-07-06	2,040	2,098	2,040	2,098	700	419.60
2020-07-03	2,150	2,157	2,090	2,090	2,300	418
2020-07-02	2,104	2,104	2,082	2,100	1,200	420
2020-07-01	2,108	2,110	2,080	2,080	800	416
2020-06-30	2,141	2,146	2,106	2,106	1,200	421.20
2020-06-29	2,131	2,131	2,121	2,121	200	424.20
2020-06-26	2,133	2,181	2,133	2,181	1,200	436.20
2020-06-25	2,204	2,204	2,183	2,183	1,100	436.60
2020-06-24	2,250	2,250	2,211	2,211	1,600	442.20
2020-06-23	2,272	2,272	2,250	2,250	2,200	450
2020-06-22	2,290	2,315	2,272	2,274	4,000	454.80
2020-06-19	2,278	2,313	2,278	2,310	1,300	462
2020-06-18	2,288	2,290	2,288	2,290	300	458
2020-06-17	2,347	2,347	2,288	2,290	1,900	458
2020-06-16	2,300	2,347	2,300	2,347	600	469.40
2020-06-15	-	-	-	2,250	-	450
2020-06-12	2,251	2,251	2,248	2,250	500	450
2020-06-11	-	-	-	2,300	-	460
2020-06-10	2,300	2,300	2,300	2,300	300	460
2020-06-09	2,338	2,350	2,300	2,308	1,000	461.60
2020-06-08	2,256	2,432	2,256	2,356	700	471.20
2020-06-05	2,207	2,207	2,206	2,206	200	441.20
2020-06-04	2,206	2,207	2,174	2,207	700	441.40
2020-06-03	2,177	2,199	2,159	2,199	700	439.80
2020-06-02	-	-	-	2,146	-	429.20
2020-06-01	-	-	-	2,146	-	429.20
2020-05-29	2,200	2,200	2,100	2,146	1,500	429.20
2020-05-28	2,167	2,186	2,167	2,186	200	437.20
2020-05-27	-	-	-	2,261	-	452.20
2020-05-26	2,224	2,261	2,224	2,261	200	452.20
2020-05-25	2,367	2,367	2,315	2,315	3,000	463
2020-05-22	2,260	2,286	2,260	2,280	600	456
2020-05-21	2,215	2,296	2,215	2,255	3,100	451
2020-05-20	2,168	2,216	2,168	2,209	1,700	441.80
2020-05-19	-	-	-	2,106	-	421.20
2020-05-18	2,106	2,106	2,106	2,106	100	421.20
2020-05-15	2,099	2,099	2,049	2,049	200	409.80
2020-05-14	-	-	-	2,177	-	435.40
2020-05-13	-	-	-	2,177	-	435.40
2020-05-12	-	-	-	2,177	-	435.40
2020-05-11	2,300	2,300	2,150	2,177	500	435.40
2020-05-08	2,123	2,150	2,123	2,150	200	430
2020-05-07	2,098	2,108	2,098	2,108	200	421.60
2020-05-01	-	-	-	2,150	-	430
2020-04-30	2,150	2,150	2,150	2,150	200	430
2020-04-28	2,150	2,150	2,150	2,150	100	430
2020-04-27	2,112	2,133	2,112	2,116	1,000	423.20
2020-04-24	2,251	2,251	2,105	2,105	2,000	421
2020-04-23	2,291	2,291	2,195	2,199	2,400	439.80
2020-04-22	2,186	2,261	2,185	2,261	1,200	452.20
2020-04-21	2,172	2,200	2,172	2,200	700	440
2020-04-20	2,170	2,199	2,158	2,185	900	437
2020-04-17	2,139	2,139	2,139	2,139	100	427.80
2020-04-16	2,101	2,101	2,101	2,101	500	420.20
2020-04-15	-	-	-	2,098	-	419.60
2020-04-14	2,099	2,099	2,037	2,098	900	419.60
2020-04-13	2,141	2,141	2,136	2,136	500	427.20
2020-04-10	2,169	2,169	2,169	2,169	400	433.80
2020-04-09	2,149	2,149	2,071	2,071	400	414.20
2020-04-08	-	-	-	2,040	-	408
2020-04-07	2,014	2,040	1,978	2,040	400	408
2020-04-06	2,020	2,040	2,020	2,040	600	408
2020-04-03	2,020	2,030	2,020	2,020	1,000	404
2020-04-02	2,005	2,005	2,005	2,005	600	401
2020-04-01	2,084	2,085	2,031	2,031	500	406.20
2020-03-31	-	-	-	2,085	-	417
2020-03-30	2,051	2,150	1,957	2,085	1,500	417
2020-03-27	-	-	-	2,072	-	414.40
2020-03-26	2,027	2,072	2,027	2,072	300	414.40
2020-03-25	2,169	2,169	2,030	2,103	1,400	420.60
2020-03-24	2,061	2,071	2,061	2,070	700	414
2020-03-23	2,069	2,150	2,000	2,000	3,300	400
2020-03-19	1,930	1,930	1,861	1,902	2,300	380.40
2020-03-18	1,930	1,930	1,930	1,930	200	386
2020-03-17	1,780	1,940	1,780	1,900	2,200	380
2020-03-16	1,840	1,940	1,840	1,940	2,400	388
2020-03-13	1,820	1,881	1,800	1,880	1,800	376
2020-03-12	1,900	1,900	1,900	1,900	100	380
2020-03-11	1,882	1,900	1,842	1,900	400	380
2020-03-10	1,852	1,922	1,852	1,922	2,200	384.40
2020-03-09	2,084	2,084	1,972	1,972	1,800	394.40
2020-03-06	2,176	2,176	2,022	2,085	2,800	417
2020-03-05	2,265	2,265	2,189	2,189	800	437.80
2020-03-04	2,230	2,285	2,230	2,234	3,400	446.80
2020-03-03	2,380	2,380	2,380	2,380	200	476
2020-03-02	2,171	2,230	2,171	2,230	600	446
2020-02-28	2,349	2,349	2,150	2,150	1,500	430
2020-02-27	2,400	2,400	2,350	2,350	200	470
2020-02-26	2,409	2,425	2,409	2,425	500	485
2020-02-25	2,544	2,544	2,450	2,459	3,000	491.80
2020-02-21	2,561	2,561	2,542	2,561	600	512.20
2020-02-20	2,525	2,531	2,525	2,531	200	506.20
2020-02-19	2,551	2,555	2,505	2,505	1,000	501
2020-02-18	2,580	2,580	2,530	2,551	600	510.20
2020-02-17	2,512	2,530	2,501	2,530	700	506
2020-02-14	2,568	2,568	2,468	2,512	1,100	502.40
2020-02-13	2,600	2,620	2,518	2,568	2,000	513.60
2020-02-12	2,640	2,640	2,544	2,595	2,600	519
2020-02-10	2,543	2,590	2,540	2,590	2,700	518
2020-02-07	2,538	2,538	2,530	2,530	200	506
2020-02-06	2,530	2,544	2,530	2,544	300	508.80
2020-02-05	2,518	2,518	2,518	2,518	200	503.60
2020-02-04	2,537	2,537	2,492	2,492	300	498.40
2020-02-03	2,529	2,529	2,387	2,506	2,800	501.20
2020-01-31	2,498	2,498	2,482	2,482	200	496.40
2020-01-30	2,501	2,519	2,499	2,499	400	499.80
2020-01-29	2,510	2,510	2,510	2,510	100	502
2020-01-28	2,519	2,519	2,437	2,518	700	503.60
2020-01-27	2,531	2,531	2,511	2,528	800	505.60
2020-01-24	2,548	2,549	2,536	2,547	1,900	509.40
2020-01-23	2,544	2,547	2,530	2,547	3,400	509.40
2020-01-22	2,495	2,548	2,495	2,548	1,200	509.60
2020-01-21	2,478	2,538	2,478	2,533	1,400	506.60
2020-01-20	2,450	2,478	2,450	2,478	900	495.60
2020-01-17	2,450	2,450	2,444	2,444	600	488.80
2020-01-16	2,419	2,424	2,419	2,424	300	484.80
2020-01-15	2,443	2,443	2,395	2,425	1,300	485
2020-01-14	2,391	2,431	2,391	2,393	1,600	478.60
2020-01-10	2,434	2,434	2,389	2,391	1,900	478.20
2020-01-09	2,406	2,406	2,390	2,391	1,400	478.20
2020-01-08	2,420	2,434	2,394	2,406	1,900	481.20
2020-01-07	2,433	2,433	2,412	2,412	200	482.40
2020-01-06	2,415	2,415	2,412	2,412	300	482.40

分割・併合履歴： [2025-03-28]1株→5株 [2017-09-27]1株→0.1株 [1991-09-25]1株→1.1株 [1989-03-28]1株→1.1株 [1988-08-27]1株→1.1株

2025年05月
日	月	火	水	木	金	土
« 04月30日
				1	2	3
4	5	6	7	8	9	10
11	12	13	14	15	16	17
18	19	20	21	22	23	24
25	26	27	28	29	30	31